KissMeData/101730/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,201000,748049990,10170,10170,10170,10170,964
20241002,200900,748049990,10170,10170,10170,10170,0
20241002,200800,748049990,10170,10170,10170,10170,0
20241002,200700,748049990,10170,10170,10170,10170,0
20241002,200600,748049990,10170,10170,10170,10170,0
20241002,200500,748049990,10170,10170,10170,10170,0
20241002,200400,748049990,10170,10170,10170,10170,0
20241002,200300,748049990,10170,10170,10170,10170,0
20241002,200200,748049990,10170,10170,10170,10170,0
20241002,200100,748049990,10170,10170,10170,10170,0
20241002,200000,748049990,10170,10170,10170,10170,0
20241002,195900,748049990,10170,10170,10170,10170,0
20241002,195800,748049990,10170,10170,10170,10170,0
20241002,195700,748049990,10170,10170,10170,10170,0
20241002,195600,748049990,10170,10170,10170,10170,0
20241002,195500,748049990,10170,10170,10170,10170,0
20241002,195400,748049990,10170,10170,10170,10170,0
20241002,195300,748049990,10170,10170,10170,10170,0
20241002,195200,748049990,10170,10170,10170,10170,0
20241002,195100,748049990,10170,10170,10170,10170,0
20241002,195000,748049990,10170,10170,10170,10170,0
20241002,194900,748049990,10170,10170,10170,10170,0
20241002,194800,748049990,10170,10170,10170,10170,0
20241002,194700,748049990,10170,10170,10170,10170,0
20241002,194600,748049990,10170,10170,10170,10170,0
20241002,194500,748049990,10170,10170,10170,10170,0
20241002,194400,748049990,10170,10170,10170,10170,0
20241002,194300,748049990,10170,10170,10170,10170,0
20241002,194200,748049990,10170,10170,10170,10170,0
20241002,194100,748049990,10170,10170,10170,10170,0
20241002,194000,748049990,10170,10170,10170,10170,964
20241002,193900,748049990,10170,10170,10170,10170,0
20241002,193800,748049990,10170,10170,10170,10170,0
20241002,193700,748049990,10170,10170,10170,10170,0
20241002,193600,748049990,10170,10170,10170,10170,0
20241002,193500,748049990,10170,10170,10170,10170,0
20241002,193400,748049990,10170,10170,10170,10170,0
20241002,193300,748049990,10170,10170,10170,10170,0
20241002,193200,748049990,10170,10170,10170,10170,0
20241002,193100,748049990,10170,10170,10170,10170,0
20241002,193000,748049990,10170,10170,10170,10170,0
20241002,192900,748049990,10170,10170,10170,10170,0
20241002,192800,748049990,10170,10170,10170,10170,0
20241002,192700,748049990,10170,10170,10170,10170,0
20241002,192600,748049990,10170,10170,10170,10170,0
20241002,192500,748049990,10170,10170,10170,10170,0
20241002,192400,748049990,10170,10170,10170,10170,0
20241002,192300,748049990,10170,10170,10170,10170,0
20241002,192200,748049990,10170,10170,10170,10170,0
20241002,192100,748049990,10170,10170,10170,10170,0
20241002,192000,748049990,10170,10170,10170,10170,0
20241002,191900,748049990,10170,10170,10170,10170,0
20241002,191800,748049990,10170,10170,10170,10170,0
20241002,191700,748049990,10170,10170,10170,10170,0
20241002,191600,748049990,10170,10170,10170,10170,0
20241002,191500,748049990,10170,10170,10170,10170,0
20241002,191400,748049990,10170,10170,10170,10170,0
20241002,191300,748049990,10170,10170,10170,10170,0
20241002,191200,748049990,10170,10170,10170,10170,0
20241002,191100,748049990,10170,10170,10170,10170,0
20241002,191000,748049990,10170,10170,10170,10170,964
20241002,190900,748049990,10170,10170,10170,10170,0
20241002,190800,748049990,10170,10170,10170,10170,0
20241002,190700,748049990,10170,10170,10170,10170,0
20241002,190600,748049990,10170,10170,10170,10170,0
20241002,190500,748049990,10170,10170,10170,10170,0
20241002,190400,748049990,10170,10170,10170,10170,0
20241002,190300,748049990,10170,10170,10170,10170,0
20241002,190200,748049990,10170,10170,10170,10170,0
20241002,190100,748049990,10170,10170,10170,10170,0
20241002,190000,748049990,10170,10170,10170,10170,0
20241002,185900,748049990,10170,10170,10170,10170,0
20241002,185800,748049990,10170,10170,10170,10170,0
20241002,185700,748049990,10170,10170,10170,10170,0
20241002,185600,748049990,10170,10170,10170,10170,0
20241002,185500,748049990,10170,10170,10170,10170,0
20241002,185400,748049990,10170,10170,10170,10170,0
20241002,185300,748049990,10170,10170,10170,10170,0
20241002,185200,748049990,10170,10170,10170,10170,0
20241002,185100,748049990,10170,10170,10170,10170,0
20241002,185000,748049990,10170,10170,10170,10170,0
20241002,184900,748049990,10170,10170,10170,10170,0
20241002,184800,748049990,10170,10170,10170,10170,0
20241002,184700,748049990,10170,10170,10170,10170,0
20241002,184600,748049990,10170,10170,10170,10170,0
20241002,184500,748049990,10170,10170,10170,10170,0
20241002,184400,748049990,10170,10170,10170,10170,0
20241002,184300,748049990,10170,10170,10170,10170,0
20241002,184200,748049990,10170,10170,10170,10170,0
20241002,184100,748049990,10170,10170,10170,10170,0
20241002,184000,748049990,10170,10170,10170,10170,964
20241002,183900,748049990,10170,10170,10170,10170,0
20241002,183800,748049990,10170,10170,10170,10170,0
20241002,183700,748049990,10170,10170,10170,10170,0
20241002,183600,748049990,10170,10170,10170,10170,0
20241002,183500,748049990,10170,10170,10170,10170,0
20241002,183400,748049990,10170,10170,10170,10170,0
20241002,183300,748049990,10170,10170,10170,10170,0
20241002,183200,748049990,10170,10170,10170,10170,0
20241002,183100,748049990,10170,10170,10170,10170,0
20241002,183000,748049990,10170,10170,10170,10170,0
20241002,182900,748049990,10170,10170,10170,10170,0
20241002,182800,748049990,10170,10170,10170,10170,0
20241002,182700,748049990,10170,10170,10170,10170,0
20241002,182600,748049990,10170,10170,10170,10170,0
20241002,182500,748049990,10170,10170,10170,10170,0
20241002,182400,748049990,10170,10170,10170,10170,0
20241002,182300,748049990,10170,10170,10170,10170,0
20241002,182200,748049990,10170,10170,10170,10170,0
20241002,182100,748049990,10170,10170,10170,10170,0
20241002,182000,748049990,10170,10170,10170,10170,0
20241002,181900,748049990,10170,10170,10170,10170,0
20241002,181800,748049990,10170,10170,10170,10170,0
20241002,181700,748049990,10170,10170,10170,10170,0
20241002,181600,748049990,10170,10170,10170,10170,0
20241002,181500,748049990,10170,10170,10170,10170,0
20241002,181400,748049990,10170,10170,10170,10170,0
20241002,181300,748049990,10170,10170,10170,10170,0
20241002,181200,748049990,10170,10170,10170,10170,0
20241002,181100,748049990,10170,10170,10170,10170,0
20241002,181000,748049990,10170,10170,10170,10170,964
20241002,180900,748049990,10170,10170,10170,10170,0
20241002,180800,748049990,10170,10170,10170,10170,0
20241002,180700,748049990,10170,10170,10170,10170,0
20241002,180600,748049990,10170,10170,10170,10170,0
20241002,180500,748049990,10170,10170,10170,10170,0
20241002,180400,748049990,10170,10170,10170,10170,0
20241002,180300,748049990,10170,10170,10170,10170,0
20241002,180200,748049990,10170,10170,10170,10170,0
20241002,180100,748049990,10170,10170,10170,10170,0
20241002,180000,748049990,10170,10170,10170,10170,0
20241002,175900,748049990,10170,10170,10170,10170,0
20241002,175800,748049990,10170,10170,10170,10170,0
20241002,175700,748049990,10170,10170,10170,10170,0
20241002,175600,748049990,10170,10170,10170,10170,0
20241002,175500,748049990,10170,10170,10170,10170,0
20241002,175400,748049990,10170,10170,10170,10170,0
20241002,175300,748049990,10170,10170,10170,10170,0
20241002,175200,748049990,10170,10170,10170,10170,0
20241002,175100,748049990,10170,10170,10170,10170,0
20241002,175000,748049990,10170,10170,10170,10170,0
20241002,174900,748049990,10170,10170,10170,10170,0
20241002,174800,748049990,10170,10170,10170,10170,0
20241002,174700,748049990,10170,10170,10170,10170,0
20241002,174600,748049990,10170,10170,10170,10170,0
20241002,174500,748049990,10170,10170,10170,10170,0
20241002,174400,748049990,10170,10170,10170,10170,0
20241002,174300,748049990,10170,10170,10170,10170,0
20241002,174200,748049990,10170,10170,10170,10170,0
20241002,174100,748049990,10170,10170,10170,10170,0
20241002,174000,748049990,10170,10170,10170,10170,964
20241002,173900,748049990,10170,10170,10170,10170,0
20241002,173800,748049990,10170,10170,10170,10170,0
20241002,173700,748049990,10170,10170,10170,10170,0
20241002,173600,748049990,10170,10170,10170,10170,0
20241002,173500,748049990,10170,10170,10170,10170,0
20241002,173400,748049990,10170,10170,10170,10170,0
20241002,173300,748049990,10170,10170,10170,10170,0
20241002,173200,748049990,10170,10170,10170,10170,0
20241002,173100,748049990,10170,10170,10170,10170,0
20241002,173000,748049990,10170,10170,10170,10170,0
20241002,172900,748049990,10170,10170,10170,10170,0
20241002,172800,748049990,10170,10170,10170,10170,0
20241002,172700,748049990,10170,10170,10170,10170,0
20241002,172600,748049990,10170,10170,10170,10170,0
20241002,172500,748049990,10170,10170,10170,10170,0
20241002,172400,748049990,10170,10170,10170,10170,0
20241002,172300,748049990,10170,10170,10170,10170,0
20241002,172200,748049990,10170,10170,10170,10170,0
20241002,172100,748049990,10170,10170,10170,10170,0
20241002,172000,748049990,10170,10170,10170,10170,0
20241002,171900,748049990,10170,10170,10170,10170,0
20241002,171800,748049990,10170,10170,10170,10170,0
20241002,171700,748049990,10170,10170,10170,10170,0
20241002,171600,748049990,10170,10170,10170,10170,0
20241002,171500,748049990,10170,10170,10170,10170,0
20241002,171400,748049990,10170,10170,10170,10170,0
20241002,171300,748049990,10170,10170,10170,10170,0
20241002,171200,748049990,10170,10170,10170,10170,0
20241002,171100,748049990,10170,10170,10170,10170,0
20241002,171000,748049990,10170,10170,10170,10170,964
20241002,170900,748049990,10170,10170,10170,10170,0
20241002,170800,748049990,10170,10170,10170,10170,0
20241002,170700,748049990,10170,10170,10170,10170,0
20241002,170600,748049990,10170,10170,10170,10170,0
20241002,170500,748049990,10170,10170,10170,10170,0
20241002,170400,748049990,10170,10170,10170,10170,0
20241002,170300,748049990,10170,10170,10170,10170,0
20241002,170200,748049990,10170,10170,10170,10170,0
20241002,170100,748049990,10170,10170,10170,10170,0
20241002,170000,748049990,10170,10170,10170,10170,0
20241002,165900,748049990,10170,10170,10170,10170,0
20241002,165800,748049990,10170,10170,10170,10170,0
20241002,165700,748049990,10170,10170,10170,10170,0
20241002,165600,748049990,10170,10170,10170,10170,0
20241002,165500,748049990,10170,10170,10170,10170,0
20241002,165400,748049990,10170,10170,10170,10170,0
20241002,165300,748049990,10170,10170,10170,10170,0
20241002,165200,748049990,10170,10170,10170,10170,0
20241002,165100,748049990,10170,10170,10170,10170,0
20241002,165000,748049990,10170,10170,10170,10170,0
20241002,164900,748049990,10170,10170,10170,10170,0
20241002,164800,748049990,10170,10170,10170,10170,0
20241002,164700,748049990,10170,10170,10170,10170,0
20241002,164600,748049990,10170,10170,10170,10170,0
20241002,164500,748049990,10170,10170,10170,10170,0
20241002,164400,748049990,10170,10170,10170,10170,0
20241002,164300,748049990,10170,10170,10170,10170,0
20241002,164200,748049990,10170,10170,10170,10170,0
20241002,164100,748049990,10170,10170,10170,10170,0
20241002,164000,748049990,10170,10170,10170,10170,964
20241002,163900,748049990,10170,10170,10170,10170,0
20241002,163800,748049990,10170,10170,10170,10170,0
20241002,163700,748049990,10170,10170,10170,10170,0
20241002,163600,748049990,10170,10170,10170,10170,0
20241002,163500,748049990,10170,10170,10170,10170,0
20241002,163400,748049990,10170,10170,10170,10170,0
20241002,163300,748049990,10170,10170,10170,10170,0
20241002,163200,748049990,10170,10170,10170,10170,0
20241002,163100,748049990,10170,10170,10170,10170,0
20241002,163000,748049990,10170,10170,10170,10170,0
20241002,162900,748049990,10170,10170,10170,10170,0
20241002,162800,748049990,10170,10170,10170,10170,0
20241002,162700,748049990,10170,10170,10170,10170,0
20241002,162600,748049990,10170,10170,10170,10170,0
20241002,162500,748049990,10170,10170,10170,10170,0
20241002,162400,748049990,10170,10170,10170,10170,0
20241002,162300,748049990,10170,10170,10170,10170,0
20241002,162200,748049990,10170,10170,10170,10170,0
20241002,162100,748049990,10170,10170,10170,10170,0
20241002,162000,748049990,10170,10170,10170,10170,0
20241002,161900,748049990,10170,10170,10170,10170,0
20241002,161800,748049990,10170,10170,10170,10170,0
20241002,161700,748049990,10170,10170,10170,10170,0
20241002,161600,748049990,10170,10170,10170,10170,0
20241002,161500,748049990,10170,10170,10170,10170,0
20241002,161400,748049990,10170,10170,10170,10170,0
20241002,161300,748049990,10170,10170,10170,10170,0
20241002,161200,748049990,10170,10170,10170,10170,0
20241002,161100,748049990,10170,10170,10170,10170,0
20241002,161000,748049990,10170,10170,10170,10170,964
20241002,160900,748049990,10170,10170,10170,10170,0
20241002,160800,748049990,10170,10170,10170,10170,0
20241002,160700,748049990,10170,10170,10170,10170,0
20241002,160600,748049990,10170,10170,10170,10170,0
20241002,160500,748049990,10170,10170,10170,10170,0
20241002,160400,748049990,10170,10170,10170,10170,0
20241002,160300,748049990,10170,10170,10170,10170,0
20241002,160200,748049990,10170,10170,10170,10170,0
20241002,160100,748049990,10170,10170,10170,10170,0
20241002,160000,748049990,10170,10170,10170,10170,0
20241002,155900,748049990,10170,10170,10170,10170,0
20241002,155800,748049990,10170,10170,10170,10170,0
20241002,155700,748049990,10170,10170,10170,10170,0
20241002,155600,748049990,10170,10170,10170,10170,0
20241002,155500,748049990,10170,10170,10170,10170,0
20241002,155400,748049990,10170,10170,10170,10170,0
20241002,155300,748049990,10170,10170,10170,10170,0
20241002,155200,748049990,10170,10170,10170,10170,0
20241002,155100,748049990,10170,10170,10170,10170,0
20241002,155000,748049990,10170,10170,10170,10170,0
20241002,154900,748049990,10170,10170,10170,10170,0
20241002,154800,748049990,10170,10170,10170,10170,0
20241002,154700,748049990,10170,10170,10170,10170,0
20241002,154600,748049990,10170,10170,10170,10170,0
20241002,154500,748049990,10170,10170,10170,10170,0
20241002,154400,748049990,10170,10170,10170,10170,0
20241002,154300,748049990,10170,10170,10170,10170,0
20241002,154200,748049990,10170,10170,10170,10170,0
20241002,154100,748049990,10170,10170,10170,10170,0
20241002,154000,748049990,10170,10170,10170,10170,964
20241002,153900,748049990,10170,10170,10170,10170,0
20241002,153800,748049990,10170,10170,10170,10170,0
20241002,153700,748049990,10170,10170,10170,10170,0
20241002,153600,748049990,10170,10170,10170,10170,0
20241002,153500,748049990,10170,10170,10170,10170,0
20241002,153400,748049990,10170,10170,10170,10170,0
20241002,153300,748049990,10170,10170,10170,10170,0
20241002,153200,748049990,10170,10170,10170,10170,0
20241002,153100,748049990,10170,10170,10170,10170,0
20241002,153000,748049990,10170,10170,10170,10170,964
20241002,152900,738246110,10170,10170,10170,10170,0
20241002,152800,738246110,10170,10170,10170,10170,0
20241002,152700,738246110,10170,10170,10170,10170,0
20241002,152600,738246110,10170,10170,10170,10170,0
20241002,152500,738246110,10170,10170,10170,10170,0
20241002,152400,738246110,10170,10170,10170,10170,0
20241002,152300,738246110,10170,10170,10170,10170,0
20241002,152200,738246110,10170,10170,10170,10170,0
20241002,152100,738246110,10170,10170,10170,10170,0
20241002,152000,738246110,10170,10170,10170,10170,0
20241002,151900,738246110,10170,10160,10170,10120,409
20241002,151800,734097910,10170,10170,10170,10120,82
20241002,151700,733264020,10170,10170,10170,10170,49
20241002,151600,732765690,10170,10170,10170,10170,67
20241002,151500,732084300,10170,10170,10170,10160,60
20241002,151400,731474250,10160,10160,10160,10160,174
20241002,151300,729706410,10160,10160,10160,10160,45
20241002,151200,729249210,10170,10090,10170,10090,3107
20241002,151100,697826650,10110,10100,10110,10100,304
20241002,151000,694755320,10110,10120,10120,10110,41
20241002,150900,694340410,10120,10090,10120,10080,888
20241002,150800,685382330,10090,10090,10090,10090,28
20241002,150700,685099810,10090,10090,10090,10090,0
20241002,150600,685099810,10090,10150,10150,10090,537
20241002,150500,679661800,10150,10150,10150,10150,0
20241002,150400,679661800,10150,10150,10150,10150,0
20241002,150300,679661800,10150,10090,10150,10090,445
20241002,150200,675169050,10150,10090,10150,10090,142
20241002,150100,673734110,10150,10150,10150,10150,44
20241002,150000,673287510,10150,10100,10150,10080,2536
20241002,145900,647648220,10130,10110,10130,10110,386
20241002,145800,643743600,10110,10110,10110,10110,170
20241002,145700,642024900,10140,10090,10140,10090,262
20241002,145600,639375280,10150,10150,10150,10150,0
20241002,145500,639375280,10150,10140,10150,10140,88
20241002,145400,638482180,10150,10100,10150,10100,147
20241002,145300,636995450,10140,10080,10140,10080,53
20241002,145200,636461150,10160,10160,10160,10160,50
20241002,145100,635953150,10160,10160,10160,10160,40
20241002,145000,635546750,10160,10160,10160,10160,0
20241002,144900,635546750,10160,10110,10160,10090,720
20241002,144800,628266220,10160,10160,10160,10160,82
20241002,144700,627433100,10160,10160,10160,10160,0
20241002,144600,627433100,10160,10100,10160,10070,1201
20241002,144500,615301070,10110,10110,10110,10110,0
20241002,144400,615301070,10110,10110,10110,10080,349
20241002,144300,611779000,10110,10110,10160,10100,220
20241002,144200,609555800,10160,10160,10160,10160,0
20241002,144100,609555800,10160,10160,10160,10160,0
20241002,144000,609555800,10160,10110,10160,10110,99
20241002,143900,608552860,10160,10160,10160,10160,0
20241002,143800,608552860,10160,10160,10160,10160,0
20241002,143700,608552860,10160,10160,10160,10160,0
20241002,143600,608552860,10160,10160,10160,10160,42
20241002,143500,608126140,10170,10170,10170,10170,0
20241002,143400,608126140,10170,10110,10170,10110,446
20241002,143300,603614320,10170,10170,10170,10170,40
20241002,143200,603207520,10170,10170,10170,10170,0
20241002,143100,603207520,10170,10170,10170,10170,1
20241002,143000,603197350,10180,10180,10180,10180,0
20241002,142900,603197350,10180,10170,10180,10090,583
20241002,142800,597293740,10120,10160,10160,10120,845
20241002,142700,588736450,10160,10160,10160,10160,18
20241002,142600,588553570,10180,10180,10180,10180,0
20241002,142500,588553570,10180,10160,10180,10160,3
20241002,142400,588523060,10160,10180,10180,10160,29
20241002,142300,588228400,10180,10180,10180,10180,2
20241002,142200,588208040,10170,10170,10170,10170,0
20241002,142100,588208040,10170,10180,10180,10170,145
20241002,142000,586732980,10180,10170,10180,10170,335
20241002,141900,583325000,10170,10160,10170,10160,509
20241002,141800,578153100,10160,10160,10160,10160,0
20241002,141700,578153100,10160,10160,10160,10160,51
20241002,141600,577634940,10160,10160,10160,10160,0
20241002,141500,577634940,10160,10160,10160,10160,0
20241002,141400,577634940,10160,10160,10160,10160,0
20241002,141300,577634940,10160,10170,10170,10160,52
20241002,141200,577106600,10160,10160,10160,10160,38
20241002,141100,576720520,10160,10170,10170,10160,77
20241002,141000,575937480,10170,10140,10170,10140,668
20241002,140900,569153680,10130,10130,10130,10130,0
20241002,140800,569153680,10130,10130,10130,10130,251
20241002,140700,566611050,10130,10130,10130,10130,0
20241002,140600,566611050,10130,10130,10130,10130,0
20241002,140500,566611050,10130,10140,10140,10130,71
20241002,140400,565891550,10150,10150,10150,10150,10
20241002,140300,565790050,10150,10150,10150,10140,59
20241002,140200,565191260,10150,10150,10150,10150,50
20241002,140100,564683760,10150,10150,10150,10150,0
20241002,140000,564683760,10150,10150,10150,10150,0
20241002,135900,564683760,10150,10150,10150,10150,40
20241002,135800,564277760,10150,10150,10150,10150,1
20241002,135700,564267610,10140,10180,10180,10140,81
20241002,135600,563445730,10170,10160,10170,10160,100
20241002,135500,562428920,10160,10160,10160,10160,40
20241002,135400,562022520,10160,10160,10160,10160,0
20241002,135300,562022520,10160,10150,10160,10140,210
20241002,135200,559892910,10160,10160,10160,10160,0
20241002,135100,559892910,10160,10160,10160,10160,41
20241002,135000,559476350,10140,10140,10140,10140,0
20241002,134900,559476350,10140,10140,10140,10140,50
20241002,134800,558969350,10140,10140,10150,10140,140
20241002,134700,557549740,10140,10150,10150,10140,174
20241002,134600,555784710,10180,10180,10180,10180,0
20241002,134500,555784710,10180,10180,10180,10180,0
20241002,134400,555784710,10180,10140,10180,10140,11
20241002,134300,555673130,10180,10180,10180,10180,0
20241002,134200,555673130,10180,10180,10180,10180,1
20241002,134100,555662950,10190,10190,10190,10190,1
20241002,134000,555652760,10200,10190,10200,10190,40
20241002,133900,555244770,10200,10200,10200,10200,0
20241002,133800,555244770,10200,10200,10200,10200,0
20241002,133700,555244770,10200,10200,10200,10200,0
20241002,133600,555244770,10200,10150,10200,10130,313
20241002,133500,552072390,10150,10150,10150,10150,60
20241002,133400,551463390,10150,10150,10150,10150,39
20241002,133300,551067540,10210,10180,10210,10140,43
20241002,133200,550629370,10220,10220,10220,10220,0
20241002,133100,550629370,10220,10220,10220,10220,0
20241002,133000,550629370,10220,10220,10220,10220,0
20241002,132900,550629370,10220,10200,10220,10200,235
20241002,132800,548231890,10220,10220,10220,10220,0
20241002,132700,548231890,10220,10220,10220,10220,0
20241002,132600,548231890,10220,10220,10220,10220,0
20241002,132500,548231890,10220,10200,10220,10140,847
20241002,132400,539637010,10210,10210,10210,10210,1
20241002,132300,539626800,10140,10160,10160,10140,156
20241002,132200,538044720,10180,10180,10180,10180,7
20241002,132100,537973460,10180,10180,10180,10180,39
20241002,132000,537576440,10180,10180,10180,10180,2
20241002,131900,537556080,10180,10180,10180,10180,44
20241002,131800,537108160,10220,10210,10220,10210,40
20241002,131700,536699380,10220,10220,10220,10220,0
20241002,131600,536699380,10220,10220,10220,10220,1
20241002,131500,536689160,10210,10210,10210,10210,10
20241002,131400,536587060,10210,10200,10210,10190,48
20241002,131300,536097500,10200,10210,10210,10200,871
20241002,131200,527208200,10220,10220,10220,10220,20
20241002,131100,527003800,10220,10220,10220,10220,20
20241002,131000,526799400,10210,10240,10260,10210,121
20241002,130900,525561650,10260,10260,10260,10260,4
20241002,130800,525520610,10280,10280,10280,10280,0
20241002,130700,525520610,10280,10270,10280,10270,454
20241002,130600,520853680,10230,10230,10230,10230,40
20241002,130500,520444480,10230,10280,10280,10210,489
20241002,130400,515443890,10280,10280,10280,10280,18
20241002,130300,515258850,10230,10230,10230,10230,2
20241002,130200,515238390,10280,10240,10290,10240,1029
20241002,130100,504681660,10230,10220,10230,10220,62
20241002,130000,504047540,10230,10230,10230,10230,57
20241002,125900,503464430,10230,10230,10230,10230,67
20241002,125800,502779020,10240,10230,10240,10230,251
20241002,125700,500208810,10230,10230,10230,10230,1
20241002,125600,500198580,10220,10220,10220,10220,3
20241002,125500,500167920,10220,10220,10220,10220,96
20241002,125400,499186800,10220,10200,10220,10200,518
20241002,125300,493899860,10210,10210,10210,10210,270
20241002,125200,491143160,10210,10220,10220,10210,331
20241002,125100,487763540,10210,10210,10210,10210,17
20241002,125000,487589970,10210,10210,10210,10210,15
20241002,124900,487436820,10210,10220,10220,10210,253
20241002,124800,484852170,10220,10230,10230,10220,47
20241002,124700,484371430,10220,10230,10230,10220,70
20241002,124600,483655530,10230,10230,10240,10230,504
20241002,124500,478499600,10240,10240,10240,10240,38
20241002,124400,478110480,10240,10230,10240,10230,298
20241002,124300,475060490,10240,10240,10240,10240,0
20241002,124200,475060490,10240,10240,10240,10240,78
20241002,124100,474261770,10240,10250,10250,10240,13
20241002,124000,474128620,10240,10230,10250,10230,179
20241002,123900,472295950,10230,10230,10230,10230,0
20241002,123800,472295950,10230,10240,10250,10200,268
20241002,123700,469557040,10240,10200,10240,10200,3399
20241002,123600,434812530,10200,10200,10200,10190,398
20241002,123500,430753230,10190,10190,10190,10190,0
20241002,123400,430753230,10190,10190,10200,10190,689
20241002,123300,423729690,10180,10180,10180,10180,302
20241002,123200,420655330,10160,10170,10170,10160,83
20241002,123100,419811570,10170,10170,10170,10170,97
20241002,123000,418825080,10170,10170,10170,10170,2
20241002,122900,418804740,10170,10170,10170,10170,33
20241002,122800,418469130,10170,10170,10170,10170,0
20241002,122700,418469130,10170,10170,10170,10170,0
20241002,122600,418469130,10170,10170,10170,10170,0
20241002,122500,418469130,10170,10160,10170,10160,23
20241002,122400,418235270,10160,10160,10160,10160,0
20241002,122300,418235270,10160,10160,10160,10160,0
20241002,122200,418235270,10160,10160,10160,10160,0
20241002,122100,418235270,10160,10150,10160,10150,35
20241002,122000,417879910,10150,10150,10150,10150,61
20241002,121900,417260760,10150,10150,10150,10150,292
20241002,121800,414296960,10150,10150,10150,10150,178
20241002,121700,412490260,10140,10140,10140,10140,0
20241002,121600,412490260,10140,10130,10140,10130,345
20241002,121500,408993960,10140,10140,10140,10140,6
20241002,121400,408933120,10130,10130,10130,10130,10
20241002,121300,408831820,10130,10130,10130,10130,14
20241002,121200,408690000,10120,10120,10120,10120,0
20241002,121100,408690000,10120,10120,10120,10120,0
20241002,121000,408690000,10120,10120,10120,10120,15
20241002,120900,408538200,10120,10120,10120,10120,0
20241002,120800,408538200,10120,10120,10120,10120,5
20241002,120700,408487600,10100,10100,10100,10100,0
20241002,120600,408487600,10100,10100,10100,10100,0
20241002,120500,408487600,10100,10100,10100,10100,108
20241002,120400,407396800,10100,10100,10100,10100,0
20241002,120300,407396800,10100,10100,10100,10100,37
20241002,120200,407023100,10100,10100,10100,10100,0
20241002,120100,407023100,10100,10100,10100,10100,0
20241002,120000,407023100,10100,10100,10100,10100,5
20241002,115900,406972600,10100,10100,10100,10100,63
20241002,115800,406336300,10100,10100,10100,10100,0
20241002,115700,406336300,10100,10100,10100,10100,46
20241002,115600,405871700,10100,10100,10100,10100,6
20241002,115500,405811100,10100,10100,10100,10100,0
20241002,115400,405811100,10100,10100,10100,10100,0
20241002,115300,405811100,10100,10100,10100,10100,110
20241002,115200,404700100,10100,10100,10100,10100,0
20241002,115100,404700100,10100,10100,10100,10100,0
20241002,115000,404700100,10100,10100,10100,10100,0
20241002,114900,404700100,10100,10100,10100,10100,10
20241002,114800,404599100,10100,10100,10100,10100,2
20241002,114700,404578900,10100,10100,10100,10100,0
20241002,114600,404578900,10100,10100,10100,10100,188
20241002,114500,402680100,10100,10100,10100,10100,0
20241002,114400,402680100,10100,10100,10100,10100,0
20241002,114300,402680100,10100,10100,10100,10100,30
20241002,114200,402377100,10100,10100,10100,10100,0
20241002,114100,402377100,10100,10100,10100,10100,20
20241002,114000,402175100,10100,10100,10100,10100,3
20241002,113900,402144800,10100,10110,10110,10100,815
20241002,113800,393912710,10110,10110,10110,10110,0
20241002,113700,393912710,10110,10120,10120,10110,300
20241002,113600,390879330,10120,10120,10120,10120,110
20241002,113500,389766130,10120,10130,10130,10120,150
20241002,113400,388247760,10130,10130,10130,10130,3
20241002,113300,388217370,10140,10140,10140,10140,40
20241002,113200,387811770,10130,10130,10130,10130,0
20241002,113100,387811770,10130,10120,10130,10120,300
20241002,113000,384775510,10120,10120,10120,10120,0
20241002,112900,384775510,10120,10120,10120,10120,40
20241002,112800,384370710,10130,10130,10130,10130,0
20241002,112700,384370710,10130,10130,10130,10130,0
20241002,112600,384370710,10130,10130,10130,10130,0
20241002,112500,384370710,10130,10130,10130,10130,40
20241002,112400,383965510,10130,10130,10130,10130,0
20241002,112300,383965510,10130,10130,10130,10130,60
20241002,112200,383357710,10140,10140,10140,10140,0
20241002,112100,383357710,10140,10140,10140,10140,1
20241002,112000,383347570,10080,10080,10080,10080,0
20241002,111900,383347570,10080,10130,10130,10080,594
20241002,111800,377344210,10130,10140,10140,10130,42
20241002,111700,376918350,10140,10140,10140,10140,61
20241002,111600,376299810,10140,10140,10140,10140,146
20241002,111500,374819370,10140,10140,10150,10140,100
20241002,111400,373804870,10150,10150,10150,10150,31
20241002,111300,373490220,10140,10140,10140,10140,184
20241002,111200,371624460,10140,10140,10140,10140,0
20241002,111100,371624460,10140,10140,10140,10140,1
20241002,111000,371614320,10140,10110,10140,10110,1771
20241002,110900,353687360,10110,10110,10110,10110,0
20241002,110800,353687360,10110,10110,10110,10110,0
20241002,110700,353687360,10110,10110,10110,10110,2
20241002,110600,353667140,10120,10120,10120,10120,40
20241002,110500,353262340,10120,10120,10120,10120,0
20241002,110400,353262340,10120,10120,10120,10120,31
20241002,110300,352948620,10080,10120,10130,10080,142
20241002,110200,351510370,10130,10130,10130,10130,0
20241002,110100,351510370,10130,10130,10130,10130,1
20241002,110000,351500240,10130,10130,10130,10130,0
20241002,105900,351500240,10130,10130,10130,10130,40
20241002,105800,351095040,10130,10130,10130,10130,2
20241002,105700,351074780,10130,10130,10130,10130,1
20241002,105600,351064650,10140,10140,10140,10140,55
20241002,105500,350506950,10150,10140,10150,10140,39
20241002,105400,350111480,10140,10130,10140,10130,335
20241002,105300,346715080,10130,10080,10130,10080,228
20241002,105200,344405490,10130,10080,10130,10080,3
20241002,105100,344375200,10080,10140,10140,10080,251
20241002,105000,341830240,10140,10110,10140,10060,1056
20241002,104900,331140920,10100,10100,10100,10100,28
20241002,104800,330858120,10100,10100,10100,10100,80
20241002,104700,330050120,10100,10090,10100,10090,3
20241002,104600,330019840,10060,10090,10090,10060,6
20241002,104500,329959360,10090,10090,10090,10090,0
20241002,104400,329959360,10090,10060,10090,10060,643
20241002,104300,323475610,10030,10030,10030,10030,5
20241002,104200,323425460,10020,10070,10070,10020,200
20241002,104100,321417890,10080,10080,10080,10080,4
20241002,104000,321377570,10080,10070,10080,10070,62
20241002,103900,320752980,10090,10090,10090,10090,3
20241002,103800,320722710,10090,10090,10090,10090,0
20241002,103700,320722710,10090,10090,10090,10090,0
20241002,103600,320722710,10090,10090,10090,10090,40
20241002,103500,320319110,10020,10020,10020,10020,0
20241002,103400,320319110,10020,10020,10020,10020,0
20241002,103300,320319110,10020,10020,10020,10020,0
20241002,103200,320319110,10020,10020,10020,10020,0
20241002,103100,320319110,10020,10020,10020,10020,0
20241002,103000,320319110,10020,10020,10020,10020,150
20241002,102900,318816110,10020,10020,10020,10020,0
20241002,102800,318816110,10020,10020,10090,10020,14
20241002,102700,318675060,10020,10020,10090,10020,14
20241002,102600,318534710,10020,10020,10020,10020,591
20241002,102500,312612890,10010,10090,10090,10010,272
20241002,102400,309890090,10010,10050,10090,10010,11
20241002,102300,309779580,10070,10070,10070,10070,0
20241002,102200,309779580,10070,10090,10090,10070,155
20241002,102100,308218690,10090,10100,10100,10090,43
20241002,102000,307784780,10090,10120,10120,10070,71
20241002,101900,307066720,10120,10120,10120,10110,405
20241002,101800,302971150,10130,10130,10130,10130,218
20241002,101700,300762810,10130,10120,10130,10110,112
20241002,101600,299630160,10110,10100,10110,10100,485
20241002,101500,294730270,10090,10100,10100,10090,44
20241002,101400,294286270,10100,10060,10100,10060,1954
20241002,101300,274607900,10060,10060,10060,10060,1
20241002,101200,274597840,10000,10060,10060,10000,24
20241002,101100,274357600,10060,10060,10060,10060,5
20241002,101000,274307300,10070,10060,10070,10060,40
20241002,100900,273904520,10070,10070,10070,10070,51
20241002,100800,273390950,10070,10070,10070,10070,2
20241002,100700,273370810,10070,10070,10070,10060,26
20241002,100600,273109190,10060,10060,10060,10060,25
20241002,100500,272857690,10070,10040,10070,10040,1286
20241002,100400,259922210,10020,10030,10030,10020,46
20241002,100300,259460840,10030,9970,10030,9970,67
20241002,100200,258792010,9970,9970,9970,9970,0
20241002,100100,258792010,9970,9970,9970,9970,30
20241002,100000,258492910,9970,10000,10030,9970,1786
20241002,095900,240613190,10000,9970,10000,9970,454
20241002,095800,236085550,9960,9970,9970,9960,2
20241002,095700,236065620,9970,9970,9970,9970,3
20241002,095600,236035710,9970,9970,9970,9970,99
20241002,095500,235048680,9970,9970,9970,9970,193
20241002,095400,233124470,9970,9990,9990,9970,178
20241002,095300,231349700,9990,9990,9990,9990,3
20241002,095200,231319730,9990,10010,10020,9990,115
20241002,095100,230168800,10010,10010,10010,10010,0
20241002,095000,230168800,10010,10010,10010,10010,0
20241002,094900,230168800,10010,10020,10020,10010,316
20241002,094800,227003640,10020,10010,10020,10010,56
20241002,094700,226443050,10010,10010,10010,10010,13
20241002,094600,226312920,10020,10020,10020,10020,29
20241002,094500,226022340,10020,10020,10020,10020,15
20241002,094400,225872040,10030,10030,10030,10020,47
20241002,094300,225400640,10030,10030,10030,10030,4
20241002,094200,225360520,10010,10010,10010,10000,46
20241002,094100,224900080,10010,9970,10010,9970,1519
20241002,094000,209732790,9970,9950,9970,9950,975
20241002,093900,200021030,9950,9950,9950,9950,1
20241002,093800,200011080,9920,9950,9950,9920,2
20241002,093700,199991210,9950,9950,9950,9950,81
20241002,093600,199185260,9960,9960,9960,9960,0
20241002,093500,199185260,9960,9960,9960,9960,3
20241002,093400,199155380,9960,9960,9960,9960,0
20241002,093300,199155380,9960,9960,9960,9960,40
20241002,093200,198756980,9960,9960,9960,9960,1
20241002,093100,198747020,9960,9920,9960,9910,105
20241002,093000,197701460,9930,9930,9960,9930,32
20241002,092900,197383670,9930,9930,9930,9930,9
20241002,092800,197294300,9930,9930,9930,9930,80
20241002,092700,196499900,9930,9930,9930,9930,70
20241002,092600,195804800,9930,9930,9930,9930,203
20241002,092500,193789010,9900,9890,9900,9890,426
20241002,092400,189572190,9890,9890,9890,9880,107
20241002,092300,188514410,9890,9890,9890,9890,10
20241002,092200,188415510,9890,9890,9890,9890,60
20241002,092100,187822110,9890,9930,9930,9890,555
20241002,092000,182331250,9970,9910,9970,9890,513
20241002,091900,177251470,9900,9910,9910,9900,152
20241002,091800,175746570,9910,9950,9950,9910,228
20241002,091700,173483260,9950,9970,9970,9930,25
20241002,091600,173234510,9970,9920,9970,9920,183
20241002,091500,171411600,9900,9900,9900,9900,0
20241002,091400,171411600,9900,9940,9940,9900,363
20241002,091300,167807930,9930,9860,9930,9860,1351
20241002,091200,154406310,9860,9870,9870,9850,856
20241002,091100,145966730,9860,9860,9860,9860,0
20241002,091000,145966730,9860,9860,9870,9860,522
20241002,090900,140818810,9860,9890,9890,9860,26
20241002,090800,140562420,9850,9850,9890,9850,475
20241002,090700,135883510,9850,9850,9890,9850,1041
20241002,090600,125622940,9850,9870,9870,9850,713
20241002,090500,118599850,9860,9840,9860,9830,527
20241002,090400,113417780,9840,9880,9880,9830,337
20241002,090300,110099020,9880,9790,9880,9790,898
20241002,090200,101286680,9790,9760,9790,9750,635
20241002,090100,95091410,9760,9800,9810,9760,1071
20241002,090000,84615250,9740,9890,9940,9610,8592